Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2018 | HKD | 6.9 | 7.39 | 6.88 | 7.09 | 7.09 | +0.19 (+2.75%) | 1,321,500 |
26 Sep 2018 | HKD | 6.9 | 7.03 | 6.85 | 6.9 | 6.9 | +0.07 (+1.02%) | 1,277,000 |
25 Sep 2018 | HKD | 6.83 | 6.83 | 6.83 | 6.83 | 6.83 | 0.0 (0.0%) | 0 |
24 Sep 2018 | HKD | 7.42 | 7.42 | 6.7 | 6.83 | 6.83 | -0.6 (-8.08%) | 1,192,000 |
21 Sep 2018 | HKD | 7.55 | 7.57 | 7.4 | 7.43 | 7.43 | -0.06 (-0.80%) | 1,217,500 |
20 Sep 2018 | HKD | 7.56 | 7.62 | 7.49 | 7.49 | 7.49 | -0.03 (-0.40%) | 1,087,500 |
19 Sep 2018 | HKD | 7.4 | 7.53 | 7.4 | 7.52 | 7.52 | +0.08 (+1.08%) | 1,092,500 |
18 Sep 2018 | HKD | 7.32 | 7.44 | 7.29 | 7.44 | 7.44 | +0.06 (+0.81%) | 1,133,500 |
17 Sep 2018 | HKD | 7.35 | 7.5 | 7.34 | 7.38 | 7.38 | -0.01 (-0.14%) | 1,142,000 |
14 Sep 2018 | HKD | 7.25 | 7.4 | 7.25 | 7.39 | 7.39 | +0.07 (+0.96%) | 1,128,500 |
13 Sep 2018 | HKD | 7.4 | 7.45 | 7.25 | 7.32 | 7.32 | -0.01 (-0.14%) | 1,167,000 |
12 Sep 2018 | HKD | 7.55 | 7.56 | 7.31 | 7.33 | 7.33 | -0.13 (-1.74%) | 1,114,500 |
11 Sep 2018 | HKD | 7.64 | 7.64 | 7.32 | 7.46 | 7.46 | -0.19 (-2.48%) | 1,080,500 |
10 Sep 2018 | HKD | 7.75 | 7.96 | 7.54 | 7.65 | 7.65 | -0.12 (-1.54%) | 1,052,500 |
7 Sep 2018 | HKD | 7.79 | 8.04 | 7.69 | 7.77 | 7.77 | -0.05 (-0.64%) | 1,030,000 |
6 Sep 2018 | HKD | 8.02 | 8.07 | 7.82 | 7.82 | 7.82 | -0.22 (-2.74%) | 1,007,000 |
5 Sep 2018 | HKD | 8.18 | 8.2 | 8.03 | 8.04 | 8.04 | +0.01 (+0.12%) | 1,001,000 |
4 Sep 2018 | HKD | 7.92 | 8.18 | 7.92 | 8.03 | 8.03 | +0.08 (+1.01%) | 1,023,000 |
3 Sep 2018 | HKD | 8.35 | 8.35 | 7.85 | 7.95 | 7.95 | -0.33 (-3.99%) | 1,033,000 |
31 Aug 2018 | HKD | 8.03 | 8.36 | 8 | 8.28 | 8.28 | +0.25 (+3.11%) | 1,025,000 |
30 Aug 2018 | HKD | 8.1 | 8.13 | 8.01 | 8.03 | 8.03 | -0.1 (-1.23%) | 1,034,500 |
29 Aug 2018 | HKD | 7.91 | 8.19 | 7.85 | 8.13 | 8.13 | +0.25 (+3.17%) | 1,041,000 |
28 Aug 2018 | HKD | 7.85 | 8 | 7.72 | 7.88 | 7.88 | +0.03 (+0.38%) | 1,112,500 |
27 Aug 2018 | HKD | 7.6 | 8.17 | 7.6 | 7.85 | 7.85 | +0.27 (+3.56%) | 1,097,500 |
24 Aug 2018 | HKD | 7.9 | 8.01 | 7.58 | 7.58 | 7.58 | -0.4 (-5.01%) | 1,066,500 |
23 Aug 2018 | HKD | 7.88 | 8.2 | 7.76 | 7.98 | 7.98 | +0.1 (+1.27%) | 1,110,500 |
22 Aug 2018 | HKD | 7.65 | 7.9 | 7.65 | 7.88 | 7.88 | +0.18 (+2.34%) | 1,069,500 |
21 Aug 2018 | HKD | 7.61 | 7.74 | 7.61 | 7.7 | 7.7 | +0.03 (+0.39%) | 1,042,990 |
20 Aug 2018 | HKD | 7.41 | 7.72 | 7.41 | 7.67 | 7.67 | +0.14 (+1.86%) | 1,084,000 |
17 Aug 2018 | HKD | 7.23 | 7.75 | 7.23 | 7.53 | 7.53 | +0.29 (+4.01%) | 1,091,500 |